Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.74 25.93 25.68 25.76 1,144,818 +0.03(+0.10%)
Aug 30, 2006 25.95 26.15 25.70 25.73 2,276,148 -0.22(-0.86%)
Aug 29, 2006 25.80 26.29 25.50 25.95 5,178,145 -1.07(-3.95%)
Aug 28, 2006 26.98 27.20 26.98 27.02 1,294,536 +0.06(+0.23%)
Aug 25, 2006 27.47 27.47 26.86 26.96 2,921,711 -0.61(-2.20%)
Aug 24, 2006 27.83 27.89 27.52 27.56 1,080,040 -0.24(-0.87%)
Aug 23, 2006 28.12 28.21 27.78 27.81 496,439 -0.30(-1.08%)
Aug 22, 2006 28.13 28.23 28.01 28.11 458,490 +0.01(+0.02%)
Aug 21, 2006 28.18 28.31 28.10 28.10 354,578 -0.21(-0.74%)
Aug 18, 2006 28.30 28.33 28.16 28.31 512,300 +0.05(+0.17%)
Aug 17, 2006 28.30 28.30 28.06 28.27 428,992 -0.03(-0.12%)
Aug 16, 2006 28.20 28.32 28.01 28.30 878,440 +0.24(+0.84%)
Aug 15, 2006 27.82 28.12 27.79 28.06 914,609 +0.47(+1.71%)
Aug 14, 2006 27.64 27.82 27.55 27.59 610,135 -0.01(-0.02%)
Aug 11, 2006 27.73 27.75 27.45 27.60 867,767 -0.23(-0.82%)
Aug 10, 2006 27.72 27.83 27.38 27.83 949,889 +0.01(+0.02%)
Aug 09, 2006 28.24 28.31 27.79 27.82 1,172,687 -0.40(-1.43%)
Aug 08, 2006 28.49 28.64 28.09 28.23 1,096,346 -0.26(-0.92%)
Aug 07, 2006 28.85 28.91 28.44 28.49 981,167 -0.36(-1.24%)
Aug 04, 2006 28.54 28.91 28.53 28.85 1,252,734 +0.45(+1.57%)
Aug 03, 2006 28.27 28.54 28.15 28.40 715,233 +0.14(+0.48%)
Aug 02, 2006 28.14 28.27 28.03 28.27 814,996 +0.13(+0.48%)
Aug 01, 2006 28.27 28.33 28.00 28.13 889,854 -0.13(-0.48%)
Jul 31, 2006 28.04 28.27 27.86 28.27 1,453,740 +0.24(+0.84%)
Jul 28, 2006 27.49 28.10 27.49 28.03 966,788 +0.65(+2.39%)
Jul 27, 2006 27.81 27.92 27.37 27.38 946,184 -0.30(-1.07%)
Jul 26, 2006 27.39 27.70 27.26 27.67 858,280 +0.20(+0.71%)
Jul 25, 2006 27.31 27.56 27.23 27.48 818,701 +0.09(+0.32%)
Jul 24, 2006 26.94 27.46 27.03 27.39 904,826 +0.45(+1.68%)
Jul 21, 2006 26.91 27.18 26.75 26.94 1,514,813 +0.07(+0.25%)
Jul 20, 2006 27.02 27.05 26.85 26.87 1,270,373 -0.38(-1.41%)
Jul 19, 2006 26.60 27.28 26.63 27.25 935,807 +0.66(+2.49%)
Jul 18, 2006 26.60 26.75 26.39 26.59 528,457 +0.01(+0.05%)
Jul 17, 2006 26.30 26.67 26.16 26.58 876,365 +0.28(+1.08%)
Jul 14, 2006 26.40 26.48 26.24 26.30 757,036 -0.11(-0.41%)
Jul 13, 2006 26.55 26.64 26.32 26.40 717,902 -0.21(-0.79%)
Jul 12, 2006 26.98 27.04 26.58 26.61 537,203 -0.43(-1.60%)
Jul 11, 2006 26.98 27.06 26.71 27.04 655,643 +0.01(+0.05%)
Jul 10, 2006 27.15 27.19 26.94 27.03 621,104 +0.01(+0.05%)
Jul 07, 2006 26.78 27.31 26.71 27.02 1,120,360 +0.17(+0.63%)
Jul 06, 2006 26.90 27.04 26.75 26.85 1,087,155 -0.09(-0.35%)
Jul 05, 2006 27.17 27.17 26.86 26.94 1,249,769 -0.28(-1.04%)
Jul 03, 2006 27.20 27.23 26.93 27.23 358,432 +0.11(+0.40%)
Jun 30, 2006 26.96 27.17 26.88 27.12 1,226,644 +0.17(+0.63%)
Jun 29, 2006 26.47 26.96 26.42 26.95 760,297 +0.60(+2.28%)
Jun 28, 2006 26.37 26.60 26.32 26.35 1,049,355 +0.12(+0.46%)
Jun 27, 2006 26.41 26.51 26.23 26.23 741,026 -0.24(-0.89%)
Jun 26, 2006 26.03 26.46 26.01 26.46 679,657 +0.40(+1.53%)
Jun 23, 2006 26.10 26.15 25.78 26.07 1,170,018 -0.10(-0.39%)
Jun 22, 2006 26.42 26.42 26.08 26.17 650,603 -0.25(-0.94%)
Jun 21, 2006 26.26 26.45 26.19 26.42 821,221 +0.17(+0.64%)
Jun 20, 2006 26.45 26.55 26.21 26.25 848,497 -0.11(-0.43%)
Jun 19, 2006 26.73 26.88 26.31 26.36 1,160,531 -0.39(-1.46%)
Jun 16, 2006 26.24 26.79 26.24 26.75 1,429,133 +0.11(+0.40%)
Jun 15, 2006 26.31 26.78 26.17 26.65 1,058,694 +0.41(+1.57%)
Jun 14, 2006 26.48 26.57 25.95 26.24 1,181,729 -0.47(-1.74%)
Jun 13, 2006 26.88 27.04 26.45 26.70 1,012,445 -0.25(-0.93%)
Jun 12, 2006 27.40 27.42 26.90 26.95 1,086,710 -0.36(-1.31%)
Jun 09, 2006 27.47 27.48 27.19 27.31 810,104 -0.18(-0.64%)
Jun 08, 2006 26.94 27.49 26.68 27.48 1,574,700 +0.61(+2.28%)
Jun 07, 2006 26.83 27.22 26.78 26.87 1,015,409 +0.03(+0.10%)
Jun 06, 2006 26.86 26.96 26.65 26.84 913,424 +0.02(+0.08%)
Jun 05, 2006 27.21 27.21 26.82 26.82 696,852 -0.46(-1.68%)
Jun 02, 2006 27.33 27.56 27.09 27.28 1,040,906 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.